780 lines
42 KiB
CSV
780 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,215700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,215600,49980711800,13850,13850,13850,13850,0
|
|
20250210,215500,49980711800,13850,13850,13850,13850,0
|
|
20250210,215400,49980711800,13850,13850,13850,13850,0
|
|
20250210,215300,49980711800,13850,13850,13850,13850,0
|
|
20250210,215200,49980711800,13850,13850,13850,13850,0
|
|
20250210,215100,49980711800,13850,13850,13850,13850,0
|
|
20250210,215000,49980711800,13850,13850,13850,13850,0
|
|
20250210,214900,49980711800,13850,13850,13850,13850,0
|
|
20250210,214800,49980711800,13850,13850,13850,13850,0
|
|
20250210,214700,49980711800,13850,13850,13850,13850,0
|
|
20250210,214600,49980711800,13850,13850,13850,13850,0
|
|
20250210,214500,49980711800,13850,13850,13850,13850,0
|
|
20250210,214400,49980711800,13850,13850,13850,13850,0
|
|
20250210,214300,49980711800,13850,13850,13850,13850,0
|
|
20250210,214200,49980711800,13850,13850,13850,13850,0
|
|
20250210,214100,49980711800,13850,13850,13850,13850,0
|
|
20250210,214000,49980711800,13850,13850,13850,13850,0
|
|
20250210,213900,49980711800,13850,13850,13850,13850,0
|
|
20250210,213800,49980711800,13850,13850,13850,13850,0
|
|
20250210,213700,49980711800,13850,13850,13850,13850,0
|
|
20250210,213600,49980711800,13850,13850,13850,13850,0
|
|
20250210,213500,49980711800,13850,13850,13850,13850,0
|
|
20250210,213400,49980711800,13850,13850,13850,13850,0
|
|
20250210,213300,49980711800,13850,13850,13850,13850,0
|
|
20250210,213200,49980711800,13850,13850,13850,13850,0
|
|
20250210,213100,49980711800,13850,13850,13850,13850,0
|
|
20250210,213000,49980711800,13850,13850,13850,13850,0
|
|
20250210,212900,49980711800,13850,13850,13850,13850,0
|
|
20250210,212800,49980711800,13850,13850,13850,13850,0
|
|
20250210,212700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,212600,49980711800,13850,13850,13850,13850,0
|
|
20250210,212500,49980711800,13850,13850,13850,13850,0
|
|
20250210,212400,49980711800,13850,13850,13850,13850,0
|
|
20250210,212300,49980711800,13850,13850,13850,13850,0
|
|
20250210,212200,49980711800,13850,13850,13850,13850,0
|
|
20250210,212100,49980711800,13850,13850,13850,13850,0
|
|
20250210,212000,49980711800,13850,13850,13850,13850,0
|
|
20250210,211900,49980711800,13850,13850,13850,13850,0
|
|
20250210,211800,49980711800,13850,13850,13850,13850,0
|
|
20250210,211700,49980711800,13850,13850,13850,13850,0
|
|
20250210,211600,49980711800,13850,13850,13850,13850,0
|
|
20250210,211500,49980711800,13850,13850,13850,13850,0
|
|
20250210,211400,49980711800,13850,13850,13850,13850,0
|
|
20250210,211300,49980711800,13850,13850,13850,13850,0
|
|
20250210,211200,49980711800,13850,13850,13850,13850,0
|
|
20250210,211100,49980711800,13850,13850,13850,13850,0
|
|
20250210,211000,49980711800,13850,13850,13850,13850,0
|
|
20250210,210900,49980711800,13850,13850,13850,13850,0
|
|
20250210,210800,49980711800,13850,13850,13850,13850,0
|
|
20250210,210700,49980711800,13850,13850,13850,13850,0
|
|
20250210,210600,49980711800,13850,13850,13850,13850,0
|
|
20250210,210500,49980711800,13850,13850,13850,13850,0
|
|
20250210,210400,49980711800,13850,13850,13850,13850,0
|
|
20250210,210300,49980711800,13850,13850,13850,13850,0
|
|
20250210,210200,49980711800,13850,13850,13850,13850,0
|
|
20250210,210100,49980711800,13850,13850,13850,13850,0
|
|
20250210,210000,49980711800,13850,13850,13850,13850,0
|
|
20250210,205900,49980711800,13850,13850,13850,13850,0
|
|
20250210,205800,49980711800,13850,13850,13850,13850,0
|
|
20250210,205700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,205600,49980711800,13850,13850,13850,13850,0
|
|
20250210,205500,49980711800,13850,13850,13850,13850,0
|
|
20250210,205400,49980711800,13850,13850,13850,13850,0
|
|
20250210,205300,49980711800,13850,13850,13850,13850,0
|
|
20250210,205200,49980711800,13850,13850,13850,13850,0
|
|
20250210,205100,49980711800,13850,13850,13850,13850,0
|
|
20250210,205000,49980711800,13850,13850,13850,13850,0
|
|
20250210,204900,49980711800,13850,13850,13850,13850,0
|
|
20250210,204800,49980711800,13850,13850,13850,13850,0
|
|
20250210,204700,49980711800,13850,13850,13850,13850,0
|
|
20250210,204600,49980711800,13850,13850,13850,13850,0
|
|
20250210,204500,49980711800,13850,13850,13850,13850,0
|
|
20250210,204400,49980711800,13850,13850,13850,13850,0
|
|
20250210,204300,49980711800,13850,13850,13850,13850,0
|
|
20250210,204200,49980711800,13850,13850,13850,13850,0
|
|
20250210,204100,49980711800,13850,13850,13850,13850,0
|
|
20250210,204000,49980711800,13850,13850,13850,13850,0
|
|
20250210,203900,49980711800,13850,13850,13850,13850,0
|
|
20250210,203800,49980711800,13850,13850,13850,13850,0
|
|
20250210,203700,49980711800,13850,13850,13850,13850,0
|
|
20250210,203600,49980711800,13850,13850,13850,13850,0
|
|
20250210,203500,49980711800,13850,13850,13850,13850,0
|
|
20250210,203400,49980711800,13850,13850,13850,13850,0
|
|
20250210,203300,49980711800,13850,13850,13850,13850,0
|
|
20250210,203200,49980711800,13850,13850,13850,13850,0
|
|
20250210,203100,49980711800,13850,13850,13850,13850,0
|
|
20250210,203000,49980711800,13850,13850,13850,13850,0
|
|
20250210,202900,49980711800,13850,13850,13850,13850,0
|
|
20250210,202800,49980711800,13850,13850,13850,13850,0
|
|
20250210,202700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,202600,49980711800,13850,13850,13850,13850,0
|
|
20250210,202500,49980711800,13850,13850,13850,13850,0
|
|
20250210,202400,49980711800,13850,13850,13850,13850,0
|
|
20250210,202300,49980711800,13850,13850,13850,13850,0
|
|
20250210,202200,49980711800,13850,13850,13850,13850,0
|
|
20250210,202100,49980711800,13850,13850,13850,13850,0
|
|
20250210,202000,49980711800,13850,13850,13850,13850,0
|
|
20250210,201900,49980711800,13850,13850,13850,13850,0
|
|
20250210,201800,49980711800,13850,13850,13850,13850,0
|
|
20250210,201700,49980711800,13850,13850,13850,13850,0
|
|
20250210,201600,49980711800,13850,13850,13850,13850,0
|
|
20250210,201500,49980711800,13850,13850,13850,13850,0
|
|
20250210,201400,49980711800,13850,13850,13850,13850,0
|
|
20250210,201300,49980711800,13850,13850,13850,13850,0
|
|
20250210,201200,49980711800,13850,13850,13850,13850,0
|
|
20250210,201100,49980711800,13850,13850,13850,13850,0
|
|
20250210,201000,49980711800,13850,13850,13850,13850,0
|
|
20250210,200900,49980711800,13850,13850,13850,13850,0
|
|
20250210,200800,49980711800,13850,13850,13850,13850,0
|
|
20250210,200700,49980711800,13850,13850,13850,13850,0
|
|
20250210,200600,49980711800,13850,13850,13850,13850,0
|
|
20250210,200500,49980711800,13850,13850,13850,13850,0
|
|
20250210,200400,49980711800,13850,13850,13850,13850,0
|
|
20250210,200300,49980711800,13850,13850,13850,13850,0
|
|
20250210,200200,49980711800,13850,13850,13850,13850,0
|
|
20250210,200100,49980711800,13850,13850,13850,13850,0
|
|
20250210,200000,49980711800,13850,13850,13850,13850,0
|
|
20250210,195900,49980711800,13850,13850,13850,13850,0
|
|
20250210,195800,49980711800,13850,13850,13850,13850,0
|
|
20250210,195700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,195600,49980711800,13850,13850,13850,13850,0
|
|
20250210,195500,49980711800,13850,13850,13850,13850,0
|
|
20250210,195400,49980711800,13850,13850,13850,13850,0
|
|
20250210,195300,49980711800,13850,13850,13850,13850,0
|
|
20250210,195200,49980711800,13850,13850,13850,13850,0
|
|
20250210,195100,49980711800,13850,13850,13850,13850,0
|
|
20250210,195000,49980711800,13850,13850,13850,13850,0
|
|
20250210,194900,49980711800,13850,13850,13850,13850,0
|
|
20250210,194800,49980711800,13850,13850,13850,13850,0
|
|
20250210,194700,49980711800,13850,13850,13850,13850,0
|
|
20250210,194600,49980711800,13850,13850,13850,13850,0
|
|
20250210,194500,49980711800,13850,13850,13850,13850,0
|
|
20250210,194400,49980711800,13850,13850,13850,13850,0
|
|
20250210,194300,49980711800,13850,13850,13850,13850,0
|
|
20250210,194200,49980711800,13850,13850,13850,13850,0
|
|
20250210,194100,49980711800,13850,13850,13850,13850,0
|
|
20250210,194000,49980711800,13850,13850,13850,13850,0
|
|
20250210,193900,49980711800,13850,13850,13850,13850,0
|
|
20250210,193800,49980711800,13850,13850,13850,13850,0
|
|
20250210,193700,49980711800,13850,13850,13850,13850,0
|
|
20250210,193600,49980711800,13850,13850,13850,13850,0
|
|
20250210,193500,49980711800,13850,13850,13850,13850,0
|
|
20250210,193400,49980711800,13850,13850,13850,13850,0
|
|
20250210,193300,49980711800,13850,13850,13850,13850,0
|
|
20250210,193200,49980711800,13850,13850,13850,13850,0
|
|
20250210,193100,49980711800,13850,13850,13850,13850,0
|
|
20250210,193000,49980711800,13850,13850,13850,13850,0
|
|
20250210,192900,49980711800,13850,13850,13850,13850,0
|
|
20250210,192800,49980711800,13850,13850,13850,13850,0
|
|
20250210,192700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,192600,49980711800,13850,13850,13850,13850,0
|
|
20250210,192500,49980711800,13850,13850,13850,13850,0
|
|
20250210,192400,49980711800,13850,13850,13850,13850,0
|
|
20250210,192300,49980711800,13850,13850,13850,13850,0
|
|
20250210,192200,49980711800,13850,13850,13850,13850,0
|
|
20250210,192100,49980711800,13850,13850,13850,13850,0
|
|
20250210,192000,49980711800,13850,13850,13850,13850,0
|
|
20250210,191900,49980711800,13850,13850,13850,13850,0
|
|
20250210,191800,49980711800,13850,13850,13850,13850,0
|
|
20250210,191700,49980711800,13850,13850,13850,13850,0
|
|
20250210,191600,49980711800,13850,13850,13850,13850,0
|
|
20250210,191500,49980711800,13850,13850,13850,13850,0
|
|
20250210,191400,49980711800,13850,13850,13850,13850,0
|
|
20250210,191300,49980711800,13850,13850,13850,13850,0
|
|
20250210,191200,49980711800,13850,13850,13850,13850,0
|
|
20250210,191100,49980711800,13850,13850,13850,13850,0
|
|
20250210,191000,49980711800,13850,13850,13850,13850,0
|
|
20250210,190900,49980711800,13850,13850,13850,13850,0
|
|
20250210,190800,49980711800,13850,13850,13850,13850,0
|
|
20250210,190700,49980711800,13850,13850,13850,13850,0
|
|
20250210,190600,49980711800,13850,13850,13850,13850,0
|
|
20250210,190500,49980711800,13850,13850,13850,13850,0
|
|
20250210,190400,49980711800,13850,13850,13850,13850,0
|
|
20250210,190300,49980711800,13850,13850,13850,13850,0
|
|
20250210,190200,49980711800,13850,13850,13850,13850,0
|
|
20250210,190100,49980711800,13850,13850,13850,13850,0
|
|
20250210,190000,49980711800,13850,13850,13850,13850,0
|
|
20250210,185900,49980711800,13850,13850,13850,13850,0
|
|
20250210,185800,49980711800,13850,13850,13850,13850,0
|
|
20250210,185700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,185600,49980711800,13850,13850,13850,13850,0
|
|
20250210,185500,49980711800,13850,13850,13850,13850,0
|
|
20250210,185400,49980711800,13850,13850,13850,13850,0
|
|
20250210,185300,49980711800,13850,13850,13850,13850,0
|
|
20250210,185200,49980711800,13850,13850,13850,13850,0
|
|
20250210,185100,49980711800,13850,13850,13850,13850,0
|
|
20250210,185000,49980711800,13850,13850,13850,13850,0
|
|
20250210,184900,49980711800,13850,13850,13850,13850,0
|
|
20250210,184800,49980711800,13850,13850,13850,13850,0
|
|
20250210,184700,49980711800,13850,13850,13850,13850,0
|
|
20250210,184600,49980711800,13850,13850,13850,13850,0
|
|
20250210,184500,49980711800,13850,13850,13850,13850,0
|
|
20250210,184400,49980711800,13850,13850,13850,13850,0
|
|
20250210,184300,49980711800,13850,13850,13850,13850,0
|
|
20250210,184200,49980711800,13850,13850,13850,13850,0
|
|
20250210,184100,49980711800,13850,13850,13850,13850,0
|
|
20250210,184000,49980711800,13850,13850,13850,13850,0
|
|
20250210,183900,49980711800,13850,13850,13850,13850,0
|
|
20250210,183800,49980711800,13850,13850,13850,13850,0
|
|
20250210,183700,49980711800,13850,13850,13850,13850,0
|
|
20250210,183600,49980711800,13850,13850,13850,13850,0
|
|
20250210,183500,49980711800,13850,13850,13850,13850,0
|
|
20250210,183400,49980711800,13850,13850,13850,13850,0
|
|
20250210,183300,49980711800,13850,13850,13850,13850,0
|
|
20250210,183200,49980711800,13850,13850,13850,13850,0
|
|
20250210,183100,49980711800,13850,13850,13850,13850,0
|
|
20250210,183000,49980711800,13850,13850,13850,13850,0
|
|
20250210,182900,49980711800,13850,13850,13850,13850,0
|
|
20250210,182800,49980711800,13850,13850,13850,13850,0
|
|
20250210,182700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,182600,49980711800,13850,13850,13850,13850,0
|
|
20250210,182500,49980711800,13850,13850,13850,13850,0
|
|
20250210,182400,49980711800,13850,13850,13850,13850,0
|
|
20250210,182300,49980711800,13850,13850,13850,13850,0
|
|
20250210,182200,49980711800,13850,13850,13850,13850,0
|
|
20250210,182100,49980711800,13850,13850,13850,13850,0
|
|
20250210,182000,49980711800,13850,13850,13850,13850,0
|
|
20250210,181900,49980711800,13850,13850,13850,13850,0
|
|
20250210,181800,49980711800,13850,13850,13850,13850,0
|
|
20250210,181700,49980711800,13850,13850,13850,13850,0
|
|
20250210,181600,49980711800,13850,13850,13850,13850,0
|
|
20250210,181500,49980711800,13850,13850,13850,13850,0
|
|
20250210,181400,49980711800,13850,13850,13850,13850,0
|
|
20250210,181300,49980711800,13850,13850,13850,13850,0
|
|
20250210,181200,49980711800,13850,13850,13850,13850,0
|
|
20250210,181100,49980711800,13850,13850,13850,13850,0
|
|
20250210,181000,49980711800,13850,13850,13850,13850,0
|
|
20250210,180900,49980711800,13850,13850,13850,13850,0
|
|
20250210,180800,49980711800,13850,13850,13850,13850,0
|
|
20250210,180700,49980711800,13850,13850,13850,13850,0
|
|
20250210,180600,49980711800,13850,13850,13850,13850,0
|
|
20250210,180500,49980711800,13850,13850,13850,13850,0
|
|
20250210,180400,49980711800,13850,13850,13850,13850,0
|
|
20250210,180300,49980711800,13850,13850,13850,13850,0
|
|
20250210,180200,49980711800,13850,13850,13850,13850,0
|
|
20250210,180100,49980711800,13850,13850,13850,13850,0
|
|
20250210,180000,49980711800,13850,13850,13850,13850,0
|
|
20250210,175900,49980711800,13850,13850,13850,13850,0
|
|
20250210,175800,49980711800,13850,13850,13850,13850,0
|
|
20250210,175700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,175600,49980711800,13850,13850,13850,13850,0
|
|
20250210,175500,49980711800,13850,13850,13850,13850,0
|
|
20250210,175400,49980711800,13850,13850,13850,13850,0
|
|
20250210,175300,49980711800,13850,13850,13850,13850,0
|
|
20250210,175200,49980711800,13850,13850,13850,13850,0
|
|
20250210,175100,49980711800,13850,13850,13850,13850,0
|
|
20250210,175000,49980711800,13850,13850,13850,13850,0
|
|
20250210,174900,49980711800,13850,13850,13850,13850,0
|
|
20250210,174800,49980711800,13850,13850,13850,13850,0
|
|
20250210,174700,49980711800,13850,13850,13850,13850,0
|
|
20250210,174600,49980711800,13850,13850,13850,13850,0
|
|
20250210,174500,49980711800,13850,13850,13850,13850,0
|
|
20250210,174400,49980711800,13850,13850,13850,13850,0
|
|
20250210,174300,49980711800,13850,13850,13850,13850,0
|
|
20250210,174200,49980711800,13850,13850,13850,13850,0
|
|
20250210,174100,49980711800,13850,13850,13850,13850,0
|
|
20250210,174000,49980711800,13850,13850,13850,13850,0
|
|
20250210,173900,49980711800,13850,13850,13850,13850,0
|
|
20250210,173800,49980711800,13850,13850,13850,13850,0
|
|
20250210,173700,49980711800,13850,13850,13850,13850,0
|
|
20250210,173600,49980711800,13850,13850,13850,13850,0
|
|
20250210,173500,49980711800,13850,13850,13850,13850,0
|
|
20250210,173400,49980711800,13850,13850,13850,13850,0
|
|
20250210,173300,49980711800,13850,13850,13850,13850,0
|
|
20250210,173200,49980711800,13850,13850,13850,13850,0
|
|
20250210,173100,49980711800,13850,13850,13850,13850,0
|
|
20250210,173000,49980711800,13850,13850,13850,13850,0
|
|
20250210,172900,49980711800,13850,13850,13850,13850,0
|
|
20250210,172800,49980711800,13850,13850,13850,13850,0
|
|
20250210,172700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,172600,49980711800,13850,13850,13850,13850,0
|
|
20250210,172500,49980711800,13850,13850,13850,13850,0
|
|
20250210,172400,49980711800,13850,13850,13850,13850,0
|
|
20250210,172300,49980711800,13850,13850,13850,13850,0
|
|
20250210,172200,49980711800,13850,13850,13850,13850,0
|
|
20250210,172100,49980711800,13850,13850,13850,13850,0
|
|
20250210,172000,49980711800,13850,13850,13850,13850,0
|
|
20250210,171900,49980711800,13850,13850,13850,13850,0
|
|
20250210,171800,49980711800,13850,13850,13850,13850,0
|
|
20250210,171700,49980711800,13850,13850,13850,13850,0
|
|
20250210,171600,49980711800,13850,13850,13850,13850,0
|
|
20250210,171500,49980711800,13850,13850,13850,13850,0
|
|
20250210,171400,49980711800,13850,13850,13850,13850,0
|
|
20250210,171300,49980711800,13850,13850,13850,13850,0
|
|
20250210,171200,49980711800,13850,13850,13850,13850,0
|
|
20250210,171100,49980711800,13850,13850,13850,13850,0
|
|
20250210,171000,49980711800,13850,13850,13850,13850,0
|
|
20250210,170900,49980711800,13850,13850,13850,13850,0
|
|
20250210,170800,49980711800,13850,13850,13850,13850,0
|
|
20250210,170700,49980711800,13850,13850,13850,13850,0
|
|
20250210,170600,49980711800,13850,13850,13850,13850,0
|
|
20250210,170500,49980711800,13850,13850,13850,13850,0
|
|
20250210,170400,49980711800,13850,13850,13850,13850,0
|
|
20250210,170300,49980711800,13850,13850,13850,13850,0
|
|
20250210,170200,49980711800,13850,13850,13850,13850,0
|
|
20250210,170100,49980711800,13850,13850,13850,13850,0
|
|
20250210,170000,49980711800,13850,13850,13850,13850,0
|
|
20250210,165900,49980711800,13850,13850,13850,13850,0
|
|
20250210,165800,49980711800,13850,13850,13850,13850,0
|
|
20250210,165700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,165600,49980711800,13850,13850,13850,13850,0
|
|
20250210,165500,49980711800,13850,13850,13850,13850,0
|
|
20250210,165400,49980711800,13850,13850,13850,13850,0
|
|
20250210,165300,49980711800,13850,13850,13850,13850,0
|
|
20250210,165200,49980711800,13850,13850,13850,13850,0
|
|
20250210,165100,49980711800,13850,13850,13850,13850,0
|
|
20250210,165000,49980711800,13850,13850,13850,13850,0
|
|
20250210,164900,49980711800,13850,13850,13850,13850,0
|
|
20250210,164800,49980711800,13850,13850,13850,13850,0
|
|
20250210,164700,49980711800,13850,13850,13850,13850,0
|
|
20250210,164600,49980711800,13850,13850,13850,13850,0
|
|
20250210,164500,49980711800,13850,13850,13850,13850,0
|
|
20250210,164400,49980711800,13850,13850,13850,13850,0
|
|
20250210,164300,49980711800,13850,13850,13850,13850,0
|
|
20250210,164200,49980711800,13850,13850,13850,13850,0
|
|
20250210,164100,49980711800,13850,13850,13850,13850,0
|
|
20250210,164000,49980711800,13850,13850,13850,13850,0
|
|
20250210,163900,49980711800,13850,13850,13850,13850,0
|
|
20250210,163800,49980711800,13850,13850,13850,13850,0
|
|
20250210,163700,49980711800,13850,13850,13850,13850,0
|
|
20250210,163600,49980711800,13850,13850,13850,13850,0
|
|
20250210,163500,49980711800,13850,13850,13850,13850,0
|
|
20250210,163400,49980711800,13850,13850,13850,13850,0
|
|
20250210,163300,49980711800,13850,13850,13850,13850,0
|
|
20250210,163200,49980711800,13850,13850,13850,13850,0
|
|
20250210,163100,49980711800,13850,13850,13850,13850,0
|
|
20250210,163000,49980711800,13850,13850,13850,13850,0
|
|
20250210,162900,49980711800,13850,13850,13850,13850,0
|
|
20250210,162800,49980711800,13850,13850,13850,13850,0
|
|
20250210,162700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,162600,49980711800,13850,13850,13850,13850,0
|
|
20250210,162500,49980711800,13850,13850,13850,13850,0
|
|
20250210,162400,49980711800,13850,13850,13850,13850,0
|
|
20250210,162300,49980711800,13850,13850,13850,13850,0
|
|
20250210,162200,49980711800,13850,13850,13850,13850,0
|
|
20250210,162100,49980711800,13850,13850,13850,13850,0
|
|
20250210,162000,49980711800,13850,13850,13850,13850,0
|
|
20250210,161900,49980711800,13850,13850,13850,13850,0
|
|
20250210,161800,49980711800,13850,13850,13850,13850,0
|
|
20250210,161700,49980711800,13850,13850,13850,13850,0
|
|
20250210,161600,49980711800,13850,13850,13850,13850,0
|
|
20250210,161500,49980711800,13850,13850,13850,13850,0
|
|
20250210,161400,49980711800,13850,13850,13850,13850,0
|
|
20250210,161300,49980711800,13850,13850,13850,13850,0
|
|
20250210,161200,49980711800,13850,13850,13850,13850,0
|
|
20250210,161100,49980711800,13850,13850,13850,13850,0
|
|
20250210,161000,49980711800,13850,13850,13850,13850,0
|
|
20250210,160900,49980711800,13850,13850,13850,13850,0
|
|
20250210,160800,49980711800,13850,13850,13850,13850,0
|
|
20250210,160700,49980711800,13850,13850,13850,13850,0
|
|
20250210,160600,49980711800,13850,13850,13850,13850,0
|
|
20250210,160500,49980711800,13850,13850,13850,13850,0
|
|
20250210,160400,49980711800,13850,13850,13850,13850,0
|
|
20250210,160300,49980711800,13850,13850,13850,13850,0
|
|
20250210,160200,49980711800,13850,13850,13850,13850,0
|
|
20250210,160100,49980711800,13850,13850,13850,13850,0
|
|
20250210,160000,49980711800,13850,13850,13850,13850,0
|
|
20250210,155900,49980711800,13850,13850,13850,13850,0
|
|
20250210,155800,49980711800,13850,13850,13850,13850,0
|
|
20250210,155700,49980711800,13850,13850,13850,13850,29937
|
|
20250210,155600,49980711800,13850,13850,13850,13850,0
|
|
20250210,155500,49980711800,13850,13850,13850,13850,0
|
|
20250210,155400,49980711800,13850,13850,13850,13850,0
|
|
20250210,155300,49980711800,13850,13850,13850,13850,0
|
|
20250210,155200,49980711800,13850,13850,13850,13850,0
|
|
20250210,155100,49980711800,13850,13850,13850,13850,0
|
|
20250210,155000,49980711800,13850,13850,13850,13850,0
|
|
20250210,154900,49980711800,13850,13850,13850,13850,0
|
|
20250210,154800,49980711800,13850,13850,13850,13850,0
|
|
20250210,154700,49980711800,13850,13850,13850,13850,0
|
|
20250210,154600,49980711800,13850,13850,13850,13850,0
|
|
20250210,154500,49980711800,13850,13850,13850,13850,0
|
|
20250210,154400,49980711800,13850,13850,13850,13850,0
|
|
20250210,154300,49980711800,13850,13850,13850,13850,0
|
|
20250210,154200,49980711800,13850,13850,13850,13850,0
|
|
20250210,154100,49980711800,13850,13850,13850,13850,0
|
|
20250210,154000,49980711800,13850,13850,13850,13850,0
|
|
20250210,153900,49980711800,13850,13850,13850,13850,0
|
|
20250210,153800,49980711800,13850,13850,13850,13850,0
|
|
20250210,153700,49980711800,13850,13850,13850,13850,0
|
|
20250210,153600,49980711800,13850,13850,13850,13850,0
|
|
20250210,153500,49980711800,13850,13850,13850,13850,0
|
|
20250210,153400,49980711800,13850,13850,13850,13850,0
|
|
20250210,153300,49980711800,13850,13850,13850,13850,0
|
|
20250210,153200,49980711800,13850,13850,13850,13850,0
|
|
20250210,153100,49980711800,13850,13850,13850,13850,0
|
|
20250210,153000,49980711800,13850,13850,13850,13850,29937
|
|
20250210,152900,49566084350,13850,13850,13850,13850,0
|
|
20250210,152800,49566084350,13850,13850,13850,13850,0
|
|
20250210,152700,49566084350,13850,13850,13850,13850,0
|
|
20250210,152600,49566084350,13850,13850,13850,13850,0
|
|
20250210,152500,49566084350,13850,13850,13850,13850,0
|
|
20250210,152400,49566084350,13850,13850,13850,13850,0
|
|
20250210,152300,49566084350,13850,13850,13850,13850,0
|
|
20250210,152200,49566084350,13850,13850,13850,13850,0
|
|
20250210,152100,49566084350,13850,13850,13850,13850,0
|
|
20250210,152000,49566084350,13850,13850,13850,13850,0
|
|
20250210,151900,49566084350,13850,13840,13850,13810,8102
|
|
20250210,151800,49454039100,13840,13810,13840,13810,6632
|
|
20250210,151700,49362361750,13810,13830,13830,13810,2425
|
|
20250210,151600,49328856020,13830,13820,13830,13800,5018
|
|
20250210,151500,49259521950,13820,13790,13820,13790,4277
|
|
20250210,151400,49200476140,13800,13770,13800,13760,8579
|
|
20250210,151300,49082320530,13770,13760,13790,13750,1793
|
|
20250210,151200,49057626970,13750,13760,13780,13740,3717
|
|
20250210,151100,49006515890,13760,13780,13800,13740,10748
|
|
20250210,151000,48858376640,13780,13710,13780,13700,4590
|
|
20250210,150900,48795272050,13700,13720,13730,13690,4260
|
|
20250210,150800,48736858130,13720,13670,13730,13670,5219
|
|
20250210,150700,48665309170,13670,13630,13680,13630,1831
|
|
20250210,150600,48640290130,13630,13620,13660,13610,3383
|
|
20250210,150500,48594189000,13610,13600,13610,13600,1460
|
|
20250210,150400,48574323720,13600,13610,13610,13600,945
|
|
20250210,150300,48561466250,13600,13580,13610,13580,3598
|
|
20250210,150200,48512567180,13580,13590,13600,13580,3259
|
|
20250210,150100,48468278140,13600,13630,13630,13600,2170
|
|
20250210,150000,48438748710,13630,13660,13660,13630,827
|
|
20250210,145900,48427467450,13650,13630,13650,13630,842
|
|
20250210,145800,48415982490,13610,13630,13630,13600,4685
|
|
20250210,145700,48352193630,13630,13630,13640,13620,999
|
|
20250210,145600,48338579010,13630,13640,13650,13630,1530
|
|
20250210,145500,48317717310,13630,13650,13650,13630,1515
|
|
20250210,145400,48297062190,13640,13640,13660,13640,2792
|
|
20250210,145300,48258972340,13640,13650,13660,13640,2363
|
|
20250210,145200,48226731310,13650,13670,13670,13650,403
|
|
20250210,145100,48221229270,13650,13640,13670,13630,1583
|
|
20250210,145000,48199613410,13630,13650,13650,13630,1146
|
|
20250210,144900,48183976390,13650,13650,13660,13630,1993
|
|
20250210,144800,48156773040,13660,13650,13660,13640,1051
|
|
20250210,144700,48142427470,13650,13640,13660,13630,1507
|
|
20250210,144600,48121852150,13650,13610,13650,13610,983
|
|
20250210,144500,48108452080,13610,13610,13610,13590,828
|
|
20250210,144400,48097183410,13610,13580,13610,13570,2165
|
|
20250210,144300,48067778920,13590,13570,13640,13550,2980
|
|
20250210,144200,48027330650,13570,13530,13570,13530,2280
|
|
20250210,144100,47996448530,13540,13560,13560,13530,3782
|
|
20250210,144000,47945244510,13550,13550,13570,13550,5095
|
|
20250210,143900,47876199910,13550,13620,13620,13550,2774
|
|
20250210,143800,47838546140,13620,13620,13630,13600,1057
|
|
20250210,143700,47824154510,13600,13590,13600,13590,1344
|
|
20250210,143600,47805877590,13600,13590,13600,13580,577
|
|
20250210,143500,47798035670,13590,13590,13590,13580,1236
|
|
20250210,143400,47781247540,13590,13610,13620,13580,506
|
|
20250210,143300,47774363830,13630,13600,13630,13590,2500
|
|
20250210,143200,47740347550,13600,13580,13600,13560,1529
|
|
20250210,143100,47719579190,13550,13540,13580,13530,1061
|
|
20250210,143000,47705220280,13530,13510,13590,13510,4297
|
|
20250210,142900,47647020280,13510,13520,13540,13510,3179
|
|
20250210,142800,47604034750,13520,13510,13550,13510,1704
|
|
20250210,142700,47580981740,13520,13550,13590,13510,6184
|
|
20250210,142600,47497321660,13530,13600,13620,13530,7079
|
|
20250210,142500,47401254580,13600,13670,13690,13600,7604
|
|
20250210,142400,47297675930,13670,13680,13700,13660,2855
|
|
20250210,142300,47258649220,13680,13670,13720,13670,1228
|
|
20250210,142200,47241839820,13710,13670,13710,13640,3145
|
|
20250210,142100,47198895540,13670,13720,13720,13650,4205
|
|
20250210,142000,47141323410,13710,13710,13740,13710,2259
|
|
20250210,141900,47110339390,13700,13780,13790,13700,4467
|
|
20250210,141800,47049019410,13780,13840,13850,13780,6271
|
|
20250210,141700,46962371320,13840,13830,13850,13820,6404
|
|
20250210,141600,46873768260,13830,13750,13850,13740,13162
|
|
20250210,141500,46692121080,13750,13650,13760,13650,6432
|
|
20250210,141400,46603981130,13650,13620,13650,13620,119
|
|
20250210,141300,46602358870,13610,13650,13650,13600,2018
|
|
20250210,141200,46574885130,13650,13650,13650,13640,1678
|
|
20250210,141100,46551983510,13650,13660,13680,13620,2346
|
|
20250210,141000,46519946410,13630,13620,13660,13590,2811
|
|
20250210,140900,46481661110,13620,13590,13620,13560,2528
|
|
20250210,140800,46447318650,13600,13570,13620,13560,3198
|
|
20250210,140700,46403846770,13570,13540,13640,13520,3658
|
|
20250210,140600,46354212570,13540,13580,13580,13500,7315
|
|
20250210,140500,46255256490,13580,13610,13610,13550,11579
|
|
20250210,140400,46098042970,13610,13620,13620,13600,3082
|
|
20250210,140300,46056097520,13620,13670,13670,13600,5110
|
|
20250210,140200,45986497820,13670,13700,13700,13660,1212
|
|
20250210,140100,45969923590,13700,13710,13720,13700,1089
|
|
20250210,140000,45954998220,13700,13680,13700,13670,1345
|
|
20250210,135900,45936585930,13670,13630,13670,13610,2333
|
|
20250210,135800,45904743310,13630,13660,13660,13600,4149
|
|
20250210,135700,45848238260,13640,13690,13690,13610,8105
|
|
20250210,135600,45737593650,13680,13690,13700,13680,1586
|
|
20250210,135500,45715891130,13700,13680,13730,13680,2949
|
|
20250210,135400,45675522680,13690,13650,13690,13630,3122
|
|
20250210,135300,45632917590,13650,13610,13690,13610,5466
|
|
20250210,135200,45558335640,13650,13750,13750,13600,16546
|
|
20250210,135100,45332493530,13740,13750,13750,13720,2803
|
|
20250210,135000,45293985360,13750,13740,13750,13740,1628
|
|
20250210,134900,45271611320,13740,13750,13770,13700,17965
|
|
20250210,134800,45025300530,13740,13800,13810,13740,10777
|
|
20250210,134700,44876907380,13810,13820,13820,13800,2300
|
|
20250210,134600,44845158030,13820,13830,13830,13810,738
|
|
20250210,134500,44834958070,13830,13820,13840,13800,8121
|
|
20250210,134400,44722841120,13820,13830,13850,13800,5772
|
|
20250210,134300,44643087800,13830,13820,13870,13820,1355
|
|
20250210,134200,44624349300,13820,13860,13870,13820,2784
|
|
20250210,134100,44585844170,13860,13890,13890,13860,786
|
|
20250210,134000,44574928190,13890,13900,13900,13890,292
|
|
20250210,133900,44570870290,13900,13850,13950,13800,9710
|
|
20250210,133800,44436581230,13800,13850,13850,13800,8671
|
|
20250210,133700,44316746750,13830,13820,13850,13820,5748
|
|
20250210,133600,44237291840,13820,13890,13900,13820,14394
|
|
20250210,133500,44037871430,13900,13900,13900,13860,12163
|
|
20250210,133400,43869134210,13900,13910,13910,13900,1876
|
|
20250210,133300,43843055490,13910,13940,13940,13910,387
|
|
20250210,133200,43837670930,13940,13930,13940,13910,3282
|
|
20250210,133100,43791973820,13930,13950,13960,13930,382
|
|
20250210,133000,43786649140,13950,13930,13950,13930,1051
|
|
20250210,132900,43772008150,13930,13950,13950,13920,487
|
|
20250210,132800,43765225340,13940,13910,13940,13890,8785
|
|
20250210,132700,43643112740,13910,13940,13940,13900,7967
|
|
20250210,132600,43532295820,13940,13940,13950,13940,2280
|
|
20250210,132500,43500509030,13940,13950,13950,13940,441
|
|
20250210,132400,43494360300,13940,13950,13950,13940,1399
|
|
20250210,132300,43474857660,13940,13950,13960,13940,1377
|
|
20250210,132200,43455648850,13940,13970,13970,13940,2355
|
|
20250210,132100,43422795220,13970,13990,13990,13960,4669
|
|
20250210,132000,43357607570,13980,13980,13990,13970,1772
|
|
20250210,131900,43332848740,13990,13980,14010,13980,2602
|
|
20250210,131800,43296425770,13980,13980,13980,13960,99
|
|
20250210,131700,43295042680,13950,13970,13970,13950,536
|
|
20250210,131600,43287558260,13980,13970,14010,13950,294
|
|
20250210,131500,43283452940,13980,13940,14010,13930,2533
|
|
20250210,131400,43248045720,13970,13970,13990,13930,1410
|
|
20250210,131300,43228375100,13970,13950,13970,13950,201
|
|
20250210,131200,43225570000,13950,13970,13980,13950,1755
|
|
20250210,131100,43201066460,13980,13990,13990,13970,376
|
|
20250210,131000,43195809860,13990,13970,14010,13960,904
|
|
20250210,130900,43183169970,13970,13990,14000,13970,1665
|
|
20250210,130800,43159892470,13990,14000,14010,13990,1512
|
|
20250210,130700,43138727320,14010,14000,14010,13990,630
|
|
20250210,130600,43129909710,14000,14000,14030,14000,1835
|
|
20250210,130500,43104195850,14020,14000,14020,14000,285
|
|
20250210,130400,43100204780,14010,13960,14020,13960,4466
|
|
20250210,130300,43037694630,13960,13940,13960,13940,1939
|
|
20250210,130200,43010650850,13940,13930,13940,13900,1282
|
|
20250210,130100,42992808250,13920,13900,13920,13890,1179
|
|
20250210,130000,42976415440,13900,13900,13900,13890,1069
|
|
20250210,125900,42961562080,13890,13880,13930,13880,1557
|
|
20250210,125800,42939937810,13880,13880,13890,13870,6147
|
|
20250210,125700,42854643860,13890,13930,13930,13880,13815
|
|
20250210,125600,42662666670,13920,13950,13950,13910,2351
|
|
20250210,125500,42629952210,13950,13970,13970,13920,9240
|
|
20250210,125400,42501166190,13970,13950,13980,13940,2859
|
|
20250210,125300,42461282260,13950,13980,13980,13950,1594
|
|
20250210,125200,42439026700,13980,14020,14020,13970,2188
|
|
20250210,125100,42408409060,14020,14020,14020,14000,551
|
|
20250210,125000,42400690710,14020,14000,14020,14000,248
|
|
20250210,124900,42397215380,14000,14000,14020,14000,639
|
|
20250210,124800,42388265820,14000,14000,14010,13990,1086
|
|
20250210,124700,42373061630,14000,13990,14010,13990,1276
|
|
20250210,124600,42355199260,13990,13980,14000,13960,3667
|
|
20250210,124500,42303937340,13980,14020,14020,13980,6536
|
|
20250210,124400,42212448770,14020,14040,14040,14020,656
|
|
20250210,124300,42203245810,14020,14030,14040,14020,2023
|
|
20250210,124200,42174870020,14040,14040,14040,14030,1501
|
|
20250210,124100,42153800230,14040,14040,14060,14030,3534
|
|
20250210,124000,42104191840,14050,14050,14060,14040,1290
|
|
20250210,123900,42086060530,14040,14040,14050,14040,2064
|
|
20250210,123800,42057066700,14040,14040,14050,14030,1340
|
|
20250210,123700,42038253670,14040,14050,14060,14040,882
|
|
20250210,123600,42025864900,14050,14060,14060,14040,794
|
|
20250210,123500,42014708700,14050,14050,14060,14040,1161
|
|
20250210,123400,41998405220,14040,14030,14050,14020,1342
|
|
20250210,123300,41979575100,14030,14060,14060,14030,1582
|
|
20250210,123200,41957373790,14060,14070,14070,14030,1189
|
|
20250210,123100,41940679310,14060,14060,14070,14050,2280
|
|
20250210,123000,41908617150,14060,14060,14070,14050,945
|
|
20250210,122900,41895328690,14060,14040,14060,14020,1829
|
|
20250210,122800,41869654000,14040,14020,14050,14020,938
|
|
20250210,122700,41856487320,14030,14020,14030,14020,1150
|
|
20250210,122600,41840362620,14030,14060,14060,14020,4238
|
|
20250210,122500,41780826830,14060,14040,14060,14040,423
|
|
20250210,122400,41774883060,14040,14030,14040,14020,2178
|
|
20250210,122300,41744326680,14030,14050,14050,14020,2017
|
|
20250210,122200,41716026540,14050,14090,14090,14050,3276
|
|
20250210,122100,41669972310,14080,14080,14090,14050,2223
|
|
20250210,122000,41638688990,14080,14050,14080,14050,502
|
|
20250210,121900,41631626510,14040,14030,14040,14030,776
|
|
20250210,121800,41620736270,14030,14030,14070,14020,1817
|
|
20250210,121700,41595254940,14040,14080,14080,14020,2351
|
|
20250210,121600,41562217890,14080,14060,14090,14050,2143
|
|
20250210,121500,41532056420,14070,14040,14070,14020,1689
|
|
20250210,121400,41508343370,14030,14050,14050,14000,8445
|
|
20250210,121300,41389907340,14030,14040,14050,14010,4391
|
|
20250210,121200,41328328880,14040,14120,14120,14030,9646
|
|
20250210,121100,41192557500,14120,14100,14150,14070,8705
|
|
20250210,121000,41069689010,14100,14240,14240,14090,18485
|
|
20250210,120900,40807889680,14230,14030,14280,14020,49815
|
|
20250210,120800,40102461660,14040,14040,14040,14030,706
|
|
20250210,120700,40092554410,14030,14030,14040,14020,587
|
|
20250210,120600,40084317860,14040,14040,14040,14020,707
|
|
20250210,120500,40074393250,14040,14060,14060,14040,3040
|
|
20250210,120400,40031681720,14060,14050,14060,14040,1144
|
|
20250210,120300,40015602170,14050,14050,14060,14040,3948
|
|
20250210,120200,39960128240,14050,14030,14050,14030,1335
|
|
20250210,120100,39941386620,14030,13990,14030,13990,2618
|
|
20250210,120000,39904711530,13990,13990,14000,13990,346
|
|
20250210,115900,39899869380,14000,13990,14000,13990,2174
|
|
20250210,115800,39869451490,13990,14010,14010,13990,2048
|
|
20250210,115700,39840773420,14010,14020,14030,14010,884
|
|
20250210,115600,39828375630,14020,14010,14020,14000,1981
|
|
20250210,115500,39800613810,14000,13990,14010,13990,3065
|
|
20250210,115400,39757703820,14000,13990,14000,13990,779
|
|
20250210,115300,39746799230,13990,13970,13990,13970,619
|
|
20250210,115200,39738147440,13970,13970,13990,13970,1647
|
|
20250210,115100,39715126840,13990,14000,14000,13970,840
|
|
20250210,115000,39703380530,14000,14000,14000,13980,1799
|
|
20250210,114900,39678196100,14000,13980,14000,13970,2540
|
|
20250210,114800,39642670220,13980,13960,13980,13960,585
|
|
20250210,114700,39634496510,13960,13940,13980,13930,2118
|
|
20250210,114600,39604954800,13930,13920,13960,13910,368
|
|
20250210,114500,39599827910,13910,13900,13920,13890,2712
|
|
20250210,114400,39562131830,13900,13920,13920,13900,9931
|
|
20250210,114300,39424077200,13910,13920,13930,13910,4470
|
|
20250210,114200,39361873130,13930,13940,13950,13920,4928
|
|
20250210,114100,39293212480,13940,13990,13990,13940,9075
|
|
20250210,114000,39166577170,13990,13980,13990,13970,410
|
|
20250210,113900,39160845660,13990,13970,13990,13960,1097
|
|
20250210,113800,39145520440,13980,13990,13990,13970,1399
|
|
20250210,113700,39125972180,13990,13980,14000,13970,1051
|
|
20250210,113600,39111278330,13980,13980,13980,13970,319
|
|
20250210,113500,39106818920,13980,13980,13980,13970,309
|
|
20250210,113400,39102500220,13980,13980,13980,13960,958
|
|
20250210,113300,39089120370,13980,14000,14000,13970,270
|
|
20250210,113200,39085347700,14000,14000,14000,13970,729
|
|
20250210,113100,39075154560,14000,13990,14000,13980,966
|
|
20250210,113000,39061647480,13990,14030,14030,13990,2570
|
|
20250210,112900,39025656700,14030,13980,14030,13980,1270
|
|
20250210,112800,39007859170,13990,13990,14010,13990,2676
|
|
20250210,112700,38970414440,13990,13980,13990,13970,522
|
|
20250210,112600,38963117690,13980,13970,13980,13940,393
|
|
20250210,112500,38957633780,13980,13950,13980,13940,517
|
|
20250210,112400,38950422390,13950,13950,13950,13940,607
|
|
20250210,112300,38941959570,13950,13960,13960,13930,731
|
|
20250210,112200,38931769790,13960,13950,13960,13930,1275
|
|
20250210,112100,38913992730,13950,13950,13960,13930,3198
|
|
20250210,112000,38869404280,13950,13950,13970,13950,1176
|
|
20250210,111900,38852994960,13960,13960,13960,13940,5127
|
|
20250210,111800,38781473570,13960,13990,13990,13960,1810
|
|
20250210,111700,38756199290,13980,14000,14000,13970,1135
|
|
20250210,111600,38740338770,14000,13990,14010,13970,4633
|
|
20250210,111500,38675467230,13990,14010,14010,13990,3938
|
|
20250210,111400,38620342550,14010,14000,14010,13990,1259
|
|
20250210,111300,38602717100,14000,14010,14010,13990,576
|
|
20250210,111200,38594653440,14010,14010,14010,13990,1946
|
|
20250210,111100,38567416260,14010,13980,14010,13960,896
|
|
20250210,111000,38554881890,13970,13960,14000,13960,3115
|
|
20250210,110900,38511312960,13980,13950,13990,13940,1490
|
|
20250210,110800,38490489060,13960,13950,13990,13940,1666
|
|
20250210,110700,38467223150,13990,13940,13990,13910,8416
|
|
20250210,110600,38350059890,13930,14000,14010,13930,16372
|
|
20250210,110500,38121426610,14020,14040,14050,13990,4947
|
|
20250210,110400,38052119580,14030,14070,14070,14010,2364
|
|
20250210,110300,38018970830,14020,14000,14070,13990,6188
|
|
20250210,110200,37932133180,14000,14010,14020,13990,1785
|
|
20250210,110100,37907139190,14000,14000,14000,13990,561
|
|
20250210,110000,37899285450,14000,14000,14040,14000,2471
|
|
20250210,105900,37864641420,13990,13960,14000,13960,2064
|
|
20250210,105800,37835800750,13960,13990,13990,13960,7699
|
|
20250210,105700,37728214650,13990,14010,14020,13990,6000
|
|
20250210,105600,37644232180,14000,14010,14040,14000,3240
|
|
20250210,105500,37598848080,14010,14020,14040,14010,3047
|
|
20250210,105400,37556127300,14020,14030,14040,14010,1761
|
|
20250210,105300,37531429740,14030,14030,14040,14020,764
|
|
20250210,105200,37520711460,14030,14000,14040,14000,2590
|
|
20250210,105100,37484392500,14010,14000,14020,13990,783
|
|
20250210,105000,37473424290,14000,13990,14000,13970,4327
|
|
20250210,104900,37412933970,13980,13970,13990,13960,3910
|
|
20250210,104800,37358291820,13970,14010,14030,13970,4978
|
|
20250210,104700,37288665630,14030,14030,14040,13960,16329
|
|
20250210,104600,37060060530,14040,14050,14070,14020,5476
|
|
20250210,104500,36983158970,14050,14100,14160,14040,8766
|
|
20250210,104400,36859802620,14100,14190,14220,14100,16914
|
|
20250210,104300,36620633110,14210,14200,14210,14100,12053
|
|
20250210,104200,36450005960,14200,14280,14290,14190,29644
|
|
20250210,104100,36027983010,14270,14260,14320,14220,22275
|
|
20250210,104000,35710027320,14260,14270,14350,14140,65907
|
|
20250210,103900,34769512170,14260,14190,14270,14160,23963
|
|
20250210,103800,34428703590,14190,14220,14240,14130,11638
|
|
20250210,103700,34263602310,14220,14140,14250,14130,31730
|
|
20250210,103600,33812566200,14140,14050,14170,14040,19051
|
|
20250210,103500,33543531370,14050,14060,14070,14040,4141
|
|
20250210,103400,33485341060,14070,14030,14070,14030,7743
|
|
20250210,103300,33376537260,14030,14010,14030,13970,6124
|
|
20250210,103200,33290782730,14010,13960,14030,13960,3158
|
|
20250210,103100,33246581110,13960,13980,14000,13950,3134
|
|
20250210,103000,33202798850,13970,13950,14000,13950,3110
|
|
20250210,102900,33159316780,13970,13920,13970,13910,2602
|
|
20250210,102800,33123077760,13920,13910,13930,13900,2903
|
|
20250210,102700,33082696070,13920,13940,13980,13920,6767
|
|
20250210,102600,32988301070,13940,13920,13940,13920,1091
|
|
20250210,102500,32973111070,13920,13930,13930,13910,3786
|
|
20250210,102400,32920408670,13930,13910,13930,13900,1929
|
|
20250210,102300,32893575750,13930,13900,13930,13890,997
|
|
20250210,102200,32879716740,13890,13920,13930,13890,2014
|
|
20250210,102100,32851719500,13930,13950,13950,13890,2193
|
|
20250210,102000,32821204980,13950,13880,13950,13870,2951
|
|
20250210,101900,32780172180,13880,13870,13890,13860,2138
|
|
20250210,101800,32750526800,13870,13900,13910,13860,2901
|
|
20250210,101700,32710283550,13900,13900,13920,13850,13521
|
|
20250210,101600,32522703510,13900,13900,13920,13890,4285
|
|
20250210,101500,32463140660,13910,13960,13970,13910,8188
|
|
20250210,101400,32349014680,13950,13920,13960,13900,10744
|
|
20250210,101300,32199614170,13920,13950,13960,13920,6448
|
|
20250210,101200,32109769430,13940,14040,14040,13920,20671
|
|
20250210,101100,31820868760,14040,14080,14120,14040,2622
|
|
20250210,101000,31783960590,14080,14130,14140,14040,2523
|
|
20250210,100900,31748430800,14150,14120,14160,14090,5800
|
|
20250210,100800,31666419740,14120,13990,14120,13990,6050
|
|
20250210,100700,31581420010,13990,14090,14110,13990,13971
|
|
20250210,100600,31385252090,14090,14080,14100,14040,5589
|
|
20250210,100500,31306657380,14080,14120,14120,14080,6651
|
|
20250210,100400,31212912770,14120,14160,14190,14090,19031
|
|
20250210,100300,30943913360,14160,14190,14240,14150,11875
|
|
20250210,100200,30775358160,14190,14200,14200,14160,14234
|
|
20250210,100100,30573559790,14200,14290,14300,14180,35592
|
|
20250210,100000,30065902220,14290,14200,14290,14050,38209
|
|
20250210,095900,29522964380,14200,14160,14200,14030,22356
|
|
20250210,095800,29206744140,14160,14020,14200,14020,27373
|
|
20250210,095700,28819405180,14000,14020,14030,13980,3355
|
|
20250210,095600,28772387500,14020,13940,14110,13920,12955
|
|
20250210,095500,28590687020,13930,13940,13970,13920,2763
|
|
20250210,095400,28552178100,13940,13930,13970,13900,3767
|
|
20250210,095300,28499712190,13960,14020,14050,13910,10619
|
|
20250210,095200,28351213950,14020,13890,14060,13870,17973
|
|
20250210,095100,28100317930,13890,13900,13920,13890,11263
|
|
20250210,095000,27943778310,13900,13970,13990,13850,31658
|
|
20250210,094900,27503560510,13980,14170,14280,13950,74901
|
|
20250210,094800,26446711120,14180,14160,14360,14030,122673
|
|
20250210,094700,24699483260,14160,13990,14200,13950,36091
|
|
20250210,094600,24192278010,13940,13990,14030,13910,22978
|
|
20250210,094500,23870828070,13990,13980,14030,13900,21901
|
|
20250210,094400,23564570660,13980,13830,13990,13800,15815
|
|
20250210,094300,23344919300,13810,13960,13970,13810,15873
|
|
20250210,094200,23124453590,13960,13900,14000,13710,58136
|
|
20250210,094100,22318096620,13910,14270,14310,13820,89593
|
|
20250210,094000,21055757080,14270,14110,14370,14000,232640
|
|
20250210,093900,17743845110,14180,13800,14250,13660,131869
|
|
20250210,093800,15903871540,13790,13800,13810,13760,18176
|
|
20250210,093700,15653315620,13800,13810,13830,13800,4964
|
|
20250210,093600,15584772690,13800,13810,13840,13800,5318
|
|
20250210,093500,15511340770,13810,13850,13900,13800,5276
|
|
20250210,093400,15438353210,13850,13850,13880,13800,12836
|
|
20250210,093300,15260975660,13860,13940,14000,13850,18162
|
|
20250210,093200,15008391830,13960,13880,14050,13880,27947
|
|
20250210,093100,14617340240,13900,13830,13910,13750,34701
|
|
20250210,093000,14138341910,13820,13810,13860,13800,12654
|
|
20250210,092900,13963442180,13840,13820,13880,13790,23674
|
|
20250210,092800,13636433000,13800,14000,14030,13800,36627
|
|
20250210,092700,13127195210,14000,14120,14130,14000,34160
|
|
20250210,092600,12646974850,14120,14150,14170,14120,10990
|
|
20250210,092500,12491591840,14150,14130,14220,14120,11139
|
|
20250210,092400,12333674020,14110,14160,14240,14110,28945
|
|
20250210,092300,11923613090,14170,14230,14250,14150,21581
|
|
20250210,092200,11617738590,14220,14270,14280,14160,26108
|
|
20250210,092100,11246548150,14270,14180,14300,14130,25972
|
|
20250210,092000,10877239050,14180,14250,14350,14110,104035
|
|
20250210,091900,9395875620,14260,14120,14300,13970,120234
|
|
20250210,091800,7689678750,14100,13990,14200,13870,100659
|
|
20250210,091700,6270805950,13960,13920,13990,13820,48705
|
|
20250210,091600,5592811350,13930,13920,13940,13830,32400
|
|
20250210,091500,5142687060,13920,13890,13940,13840,61098
|
|
20250210,091400,4292055110,13920,13800,13930,13780,40950
|
|
20250210,091300,3723707140,13800,13780,13840,13770,13052
|
|
20250210,091200,3543349970,13830,13830,13850,13750,32285
|
|
20250210,091100,3097290010,13830,13780,13840,13700,38824
|
|
20250210,091000,2561791270,13780,13630,13790,13630,32092
|
|
20250210,090900,2121942940,13630,13690,13690,13600,14302
|
|
20250210,090800,1926778820,13690,13470,13700,13430,23712
|
|
20250210,090700,1604341680,13430,13420,13470,13390,2706
|
|
20250210,090600,1567995440,13370,13440,13440,13370,5633
|
|
20250210,090500,1492502240,13440,13470,13490,13430,7433
|
|
20250210,090400,1392472510,13470,13320,13490,13310,19364
|
|
20250210,090300,1132516940,13360,13110,13360,13110,13730
|
|
20250210,090200,951066390,13110,13240,13250,13060,22394
|
|
20250210,090100,656625440,13250,13380,13440,13220,16131
|
|
20250210,090000,441949740,13440,13540,13540,13350,29963
|